山王(3441)の株価時系列情報
山王(3441)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 950 | 957 | 942 | 942 | 5,600 |
| 2022/12/29 | 938 | 952 | 934 | 950 | 11,200 |
| 2022/12/28 | 959 | 960 | 940 | 951 | 21,000 |
| 2022/12/27 | 950 | 981 | 937 | 959 | 24,500 |
| 2022/12/26 | 955 | 970 | 937 | 941 | 16,000 |
| 2022/12/23 | 952 | 966 | 946 | 952 | 45,600 |
| 2022/12/22 | 1,001 | 1,011 | 966 | 966 | 29,900 |
| 2022/12/21 | 971 | 1,015 | 948 | 988 | 64,900 |
| 2022/12/20 | 1,022 | 1,049 | 955 | 970 | 105,500 |
| 2022/12/19 | 1,114 | 1,114 | 1,011 | 1,021 | 134,200 |
| 2022/12/16 | 1,101 | 1,319 | 1,081 | 1,121 | 1,215,500 |
| 2022/12/15 | 1,053 | 1,053 | 1,053 | 1,053 | 25,600 |
| 2022/12/14 | 900 | 908 | 899 | 903 | 12,000 |
| 2022/12/13 | 899 | 900 | 894 | 899 | 7,200 |
| 2022/12/12 | 900 | 900 | 895 | 899 | 4,300 |
| 2022/12/09 | 900 | 902 | 896 | 899 | 4,800 |
| 2022/12/08 | 904 | 904 | 898 | 898 | 3,100 |
| 2022/12/07 | 905 | 905 | 899 | 904 | 5,600 |
| 2022/12/06 | 905 | 908 | 898 | 905 | 13,700 |
| 2022/12/05 | 902 | 904 | 901 | 903 | 1,900 |
| 2022/12/02 | 904 | 904 | 896 | 902 | 3,900 |
| 2022/12/01 | 902 | 904 | 897 | 902 | 4,000 |
| 2022/11/30 | 905 | 905 | 897 | 900 | 3,400 |
| 2022/11/29 | 902 | 905 | 898 | 905 | 6,300 |
| 2022/11/28 | 902 | 902 | 898 | 902 | 2,100 |
| 2022/11/25 | 897 | 901 | 896 | 900 | 3,900 |
| 2022/11/24 | 904 | 904 | 898 | 899 | 3,400 |
| 2022/11/22 | 899 | 904 | 898 | 904 | 1,100 |
| 2022/11/21 | 900 | 902 | 896 | 901 | 2,400 |
| 2022/11/18 | 905 | 905 | 897 | 900 | 4,200 |
| 2022/11/17 | 903 | 906 | 901 | 905 | 2,000 |
| 2022/11/16 | 900 | 905 | 900 | 903 | 1,600 |
| 2022/11/15 | 904 | 904 | 891 | 904 | 1,900 |
| 2022/11/14 | 903 | 906 | 900 | 901 | 3,900 |
| 2022/11/11 | 907 | 908 | 902 | 903 | 7,100 |
| 2022/11/10 | 911 | 911 | 903 | 904 | 1,100 |
| 2022/11/09 | 903 | 911 | 903 | 911 | 1,800 |
| 2022/11/08 | 905 | 911 | 901 | 903 | 6,100 |
| 2022/11/07 | 910 | 910 | 902 | 908 | 2,400 |
| 2022/11/04 | 903 | 908 | 900 | 908 | 3,100 |
| 2022/11/02 | 908 | 909 | 901 | 903 | 3,000 |
| 2022/11/01 | 900 | 907 | 892 | 903 | 7,600 |
| 2022/10/31 | 908 | 908 | 900 | 900 | 2,900 |
| 2022/10/28 | 903 | 907 | 897 | 900 | 1,800 |
| 2022/10/27 | 890 | 900 | 889 | 900 | 5,800 |
| 2022/10/26 | 891 | 893 | 882 | 891 | 4,400 |
| 2022/10/25 | 898 | 898 | 891 | 891 | 4,200 |
| 2022/10/24 | 900 | 900 | 894 | 894 | 1,900 |
| 2022/10/21 | 894 | 894 | 882 | 888 | 4,600 |
| 2022/10/20 | 899 | 899 | 894 | 894 | 2,600 |
| 2022/10/19 | 901 | 915 | 889 | 898 | 6,000 |
| 2022/10/18 | 895 | 900 | 890 | 896 | 1,200 |
| 2022/10/17 | 881 | 891 | 881 | 890 | 1,400 |
| 2022/10/14 | 883 | 890 | 877 | 883 | 3,900 |
| 2022/10/13 | 892 | 892 | 878 | 878 | 5,500 |
| 2022/10/12 | 898 | 898 | 888 | 891 | 3,800 |
| 2022/10/11 | 914 | 914 | 901 | 901 | 2,800 |
| 2022/10/07 | 909 | 913 | 887 | 910 | 5,600 |
| 2022/10/06 | 906 | 913 | 905 | 910 | 5,900 |
| 2022/10/05 | 908 | 917 | 906 | 910 | 5,700 |
| 2022/10/04 | 905 | 919 | 890 | 906 | 9,200 |
| 2022/10/03 | 896 | 929 | 885 | 901 | 6,500 |
| 2022/09/30 | 903 | 917 | 903 | 910 | 2,600 |
| 2022/09/29 | 907 | 927 | 907 | 913 | 3,900 |
| 2022/09/28 | 912 | 922 | 900 | 922 | 9,800 |
| 2022/09/27 | 916 | 932 | 916 | 920 | 4,800 |
| 2022/09/26 | 917 | 926 | 906 | 916 | 9,700 |
| 2022/09/22 | 900 | 937 | 894 | 932 | 14,100 |
| 2022/09/21 | 914 | 925 | 905 | 912 | 17,600 |
| 2022/09/20 | 980 | 984 | 922 | 935 | 33,700 |
| 2022/09/16 | 1,006 | 1,009 | 980 | 980 | 29,500 |
| 2022/09/15 | 1,085 | 1,085 | 1,005 | 1,006 | 113,400 |
| 2022/09/14 | 1,054 | 1,137 | 1,054 | 1,137 | 53,000 |
| 2022/09/13 | 1,070 | 1,075 | 1,060 | 1,075 | 9,000 |
| 2022/09/12 | 1,068 | 1,084 | 1,058 | 1,059 | 8,900 |
| 2022/09/09 | 1,066 | 1,068 | 1,050 | 1,068 | 5,800 |
| 2022/09/08 | 1,088 | 1,088 | 1,056 | 1,065 | 7,600 |
| 2022/09/07 | 1,099 | 1,100 | 1,061 | 1,074 | 9,100 |
| 2022/09/06 | 1,110 | 1,129 | 1,069 | 1,086 | 10,800 |
| 2022/09/05 | 1,059 | 1,095 | 1,042 | 1,090 | 14,400 |
| 2022/09/02 | 1,032 | 1,062 | 1,014 | 1,039 | 14,100 |
| 2022/09/01 | 1,069 | 1,072 | 1,046 | 1,046 | 7,500 |
| 2022/08/31 | 1,075 | 1,107 | 1,075 | 1,081 | 10,500 |
| 2022/08/30 | 1,047 | 1,130 | 1,033 | 1,100 | 70,600 |
| 2022/08/29 | 1,005 | 1,046 | 1,005 | 1,024 | 11,900 |
| 2022/08/26 | 1,037 | 1,041 | 1,027 | 1,030 | 7,300 |
| 2022/08/25 | 1,036 | 1,036 | 1,020 | 1,031 | 7,200 |
| 2022/08/24 | 1,022 | 1,035 | 1,011 | 1,035 | 5,800 |
| 2022/08/23 | 1,025 | 1,035 | 1,021 | 1,033 | 3,800 |
| 2022/08/22 | 1,034 | 1,040 | 1,000 | 1,040 | 7,200 |
| 2022/08/19 | 1,059 | 1,064 | 1,041 | 1,045 | 13,600 |
| 2022/08/18 | 1,002 | 1,056 | 1,002 | 1,056 | 24,700 |
| 2022/08/17 | 1,001 | 1,014 | 998 | 1,013 | 8,600 |
| 2022/08/16 | 1,012 | 1,012 | 998 | 1,001 | 6,400 |
| 2022/08/15 | 1,001 | 1,009 | 996 | 1,006 | 7,300 |
| 2022/08/12 | 996 | 1,003 | 989 | 992 | 9,300 |
| 2022/08/10 | 984 | 998 | 968 | 996 | 10,900 |
| 2022/08/09 | 991 | 991 | 971 | 982 | 17,700 |
| 2022/08/08 | 1,005 | 1,005 | 991 | 1,000 | 10,600 |
| 2022/08/05 | 973 | 1,012 | 973 | 1,007 | 26,300 |
| 2022/08/04 | 970 | 975 | 957 | 975 | 9,800 |
| 2022/08/03 | 947 | 969 | 947 | 960 | 14,800 |
| 2022/08/02 | 962 | 963 | 951 | 956 | 10,200 |
| 2022/08/01 | 949 | 956 | 938 | 956 | 6,700 |
| 2022/07/29 | 954 | 965 | 934 | 937 | 8,500 |
| 2022/07/28 | 949 | 955 | 943 | 954 | 8,600 |
| 2022/07/27 | 937 | 949 | 935 | 949 | 3,100 |
| 2022/07/26 | 932 | 942 | 932 | 942 | 4,200 |
| 2022/07/25 | 951 | 951 | 931 | 931 | 6,600 |
| 2022/07/22 | 951 | 952 | 941 | 951 | 6,800 |
| 2022/07/21 | 937 | 955 | 935 | 951 | 9,100 |
| 2022/07/20 | 929 | 952 | 929 | 942 | 12,600 |
| 2022/07/19 | 909 | 929 | 909 | 929 | 11,900 |
| 2022/07/15 | 919 | 923 | 906 | 911 | 6,200 |
| 2022/07/14 | 915 | 932 | 915 | 920 | 2,600 |
| 2022/07/13 | 918 | 928 | 918 | 920 | 4,500 |
| 2022/07/12 | 933 | 933 | 912 | 917 | 7,000 |
| 2022/07/11 | 936 | 955 | 927 | 935 | 7,300 |
| 2022/07/08 | 921 | 948 | 921 | 930 | 10,500 |
| 2022/07/07 | 917 | 931 | 915 | 921 | 5,900 |
| 2022/07/06 | 916 | 923 | 904 | 910 | 11,300 |
| 2022/07/05 | 901 | 923 | 901 | 922 | 6,700 |
| 2022/07/04 | 937 | 937 | 894 | 908 | 11,300 |
| 2022/07/01 | 945 | 945 | 903 | 910 | 23,000 |
| 2022/06/30 | 950 | 954 | 930 | 930 | 25,000 |
| 2022/06/29 | 931 | 952 | 927 | 952 | 18,400 |
| 2022/06/28 | 925 | 947 | 925 | 931 | 16,200 |
| 2022/06/27 | 921 | 946 | 920 | 945 | 18,500 |
| 2022/06/24 | 900 | 921 | 900 | 921 | 18,700 |
| 2022/06/23 | 896 | 918 | 890 | 896 | 22,900 |
| 2022/06/22 | 928 | 937 | 886 | 895 | 36,400 |
| 2022/06/21 | 919 | 945 | 919 | 925 | 30,800 |
| 2022/06/20 | 945 | 953 | 876 | 910 | 63,000 |
| 2022/06/17 | 965 | 965 | 931 | 945 | 59,200 |
| 2022/06/16 | 1,025 | 1,033 | 974 | 982 | 51,300 |
| 2022/06/15 | 1,088 | 1,095 | 1,000 | 1,004 | 153,300 |
| 2022/06/14 | 1,115 | 1,139 | 1,105 | 1,133 | 39,500 |
| 2022/06/13 | 1,156 | 1,167 | 1,145 | 1,145 | 20,900 |
| 2022/06/10 | 1,190 | 1,190 | 1,165 | 1,178 | 22,700 |
| 2022/06/09 | 1,213 | 1,214 | 1,170 | 1,171 | 44,400 |
| 2022/06/08 | 1,215 | 1,238 | 1,212 | 1,212 | 30,400 |
| 2022/06/07 | 1,176 | 1,214 | 1,166 | 1,209 | 31,600 |
| 2022/06/06 | 1,139 | 1,176 | 1,127 | 1,162 | 32,900 |
| 2022/06/03 | 1,162 | 1,174 | 1,142 | 1,145 | 15,000 |
| 2022/06/02 | 1,150 | 1,152 | 1,131 | 1,150 | 22,000 |
| 2022/06/01 | 1,115 | 1,147 | 1,113 | 1,133 | 14,900 |
| 2022/05/31 | 1,128 | 1,128 | 1,105 | 1,112 | 47,400 |
| 2022/05/30 | 1,085 | 1,128 | 1,085 | 1,127 | 27,200 |
| 2022/05/27 | 1,115 | 1,115 | 1,066 | 1,070 | 19,000 |
| 2022/05/26 | 1,071 | 1,103 | 1,071 | 1,097 | 16,100 |
| 2022/05/25 | 1,070 | 1,076 | 1,052 | 1,071 | 14,900 |
| 2022/05/24 | 1,100 | 1,112 | 1,068 | 1,070 | 26,000 |
| 2022/05/23 | 1,105 | 1,128 | 1,096 | 1,100 | 19,600 |
| 2022/05/20 | 1,071 | 1,100 | 1,067 | 1,095 | 15,100 |
| 2022/05/19 | 1,061 | 1,089 | 1,048 | 1,065 | 22,900 |
| 2022/05/18 | 1,059 | 1,074 | 1,055 | 1,072 | 10,500 |
| 2022/05/17 | 1,033 | 1,064 | 1,027 | 1,059 | 12,700 |
| 2022/05/16 | 1,050 | 1,055 | 1,028 | 1,033 | 19,800 |
| 2022/05/13 | 1,013 | 1,073 | 1,013 | 1,046 | 28,400 |
| 2022/05/12 | 1,019 | 1,033 | 1,012 | 1,012 | 34,900 |
| 2022/05/11 | 1,051 | 1,081 | 1,040 | 1,063 | 15,900 |
| 2022/05/10 | 1,049 | 1,061 | 1,027 | 1,058 | 24,700 |
| 2022/05/09 | 1,079 | 1,079 | 1,053 | 1,055 | 16,300 |
| 2022/05/06 | 1,067 | 1,081 | 1,052 | 1,070 | 22,000 |
| 2022/05/02 | 1,055 | 1,085 | 1,055 | 1,074 | 9,400 |
| 2022/04/28 | 1,067 | 1,089 | 1,058 | 1,085 | 10,800 |
| 2022/04/27 | 1,062 | 1,067 | 1,044 | 1,067 | 19,700 |
| 2022/04/26 | 1,077 | 1,085 | 1,064 | 1,079 | 15,200 |
| 2022/04/25 | 1,070 | 1,083 | 1,059 | 1,071 | 22,300 |
| 2022/04/22 | 1,106 | 1,107 | 1,086 | 1,098 | 28,000 |
| 2022/04/21 | 1,103 | 1,132 | 1,103 | 1,132 | 21,900 |
| 2022/04/20 | 1,144 | 1,158 | 1,105 | 1,105 | 32,400 |
| 2022/04/19 | 1,139 | 1,170 | 1,138 | 1,139 | 24,400 |
| 2022/04/18 | 1,135 | 1,142 | 1,115 | 1,125 | 18,700 |
| 2022/04/15 | 1,160 | 1,169 | 1,133 | 1,150 | 18,200 |
| 2022/04/14 | 1,180 | 1,194 | 1,170 | 1,173 | 11,000 |
| 2022/04/13 | 1,151 | 1,180 | 1,151 | 1,174 | 26,000 |
| 2022/04/12 | 1,180 | 1,183 | 1,142 | 1,143 | 35,100 |
| 2022/04/11 | 1,220 | 1,244 | 1,187 | 1,195 | 48,000 |
| 2022/04/08 | 1,231 | 1,237 | 1,203 | 1,203 | 21,400 |
| 2022/04/07 | 1,232 | 1,241 | 1,213 | 1,216 | 49,900 |
| 2022/04/06 | 1,287 | 1,287 | 1,236 | 1,252 | 43,000 |
| 2022/04/05 | 1,271 | 1,317 | 1,271 | 1,301 | 58,800 |
| 2022/04/04 | 1,251 | 1,275 | 1,242 | 1,256 | 26,700 |
| 2022/04/01 | 1,260 | 1,260 | 1,228 | 1,251 | 30,700 |
| 2022/03/31 | 1,282 | 1,290 | 1,260 | 1,279 | 30,600 |
| 2022/03/30 | 1,273 | 1,303 | 1,250 | 1,300 | 43,400 |
| 2022/03/29 | 1,233 | 1,262 | 1,227 | 1,256 | 32,700 |
| 2022/03/28 | 1,283 | 1,283 | 1,223 | 1,233 | 56,600 |
| 2022/03/25 | 1,307 | 1,328 | 1,265 | 1,283 | 52,200 |
| 2022/03/24 | 1,285 | 1,321 | 1,273 | 1,314 | 37,700 |
| 2022/03/23 | 1,378 | 1,380 | 1,285 | 1,318 | 163,000 |
| 2022/03/22 | 1,249 | 1,349 | 1,227 | 1,331 | 142,500 |
| 2022/03/18 | 1,161 | 1,234 | 1,161 | 1,234 | 80,700 |
| 2022/03/17 | 1,160 | 1,194 | 1,149 | 1,178 | 65,200 |
| 2022/03/16 | 1,141 | 1,175 | 1,116 | 1,150 | 102,200 |
| 2022/03/15 | 1,234 | 1,242 | 1,135 | 1,157 | 321,500 |
| 2022/03/14 | 1,144 | 1,152 | 1,106 | 1,133 | 115,200 |
| 2022/03/11 | 1,086 | 1,129 | 1,086 | 1,121 | 37,600 |
| 2022/03/10 | 1,095 | 1,111 | 1,070 | 1,105 | 39,200 |
| 2022/03/09 | 1,077 | 1,077 | 1,030 | 1,035 | 31,300 |
| 2022/03/08 | 1,046 | 1,116 | 1,040 | 1,047 | 59,600 |
| 2022/03/07 | 1,095 | 1,095 | 1,050 | 1,079 | 29,900 |
| 2022/03/04 | 1,145 | 1,145 | 1,100 | 1,112 | 43,600 |
| 2022/03/03 | 1,205 | 1,205 | 1,132 | 1,156 | 30,900 |
| 2022/03/02 | 1,161 | 1,185 | 1,150 | 1,167 | 38,400 |
| 2022/03/01 | 1,133 | 1,203 | 1,133 | 1,180 | 65,500 |
| 2022/02/28 | 1,123 | 1,135 | 1,092 | 1,124 | 42,600 |
| 2022/02/25 | 1,049 | 1,101 | 1,049 | 1,093 | 38,800 |
| 2022/02/24 | 1,046 | 1,075 | 1,025 | 1,032 | 45,000 |
| 2022/02/22 | 1,071 | 1,099 | 1,055 | 1,065 | 34,900 |
| 2022/02/21 | 1,101 | 1,120 | 1,071 | 1,089 | 41,100 |
| 2022/02/18 | 1,112 | 1,127 | 1,083 | 1,111 | 46,400 |
| 2022/02/17 | 1,140 | 1,232 | 1,110 | 1,154 | 165,000 |
| 2022/02/16 | 1,074 | 1,114 | 1,074 | 1,097 | 39,400 |
| 2022/02/15 | 1,052 | 1,066 | 1,035 | 1,035 | 23,100 |
| 2022/02/14 | 1,052 | 1,076 | 1,042 | 1,062 | 39,300 |
| 2022/02/10 | 1,135 | 1,150 | 1,105 | 1,112 | 28,700 |
| 2022/02/09 | 1,091 | 1,140 | 1,085 | 1,123 | 30,600 |
| 2022/02/08 | 1,055 | 1,100 | 1,055 | 1,078 | 22,900 |
| 2022/02/07 | 1,081 | 1,087 | 1,000 | 1,053 | 54,700 |
| 2022/02/04 | 1,095 | 1,123 | 1,077 | 1,111 | 21,900 |
| 2022/02/03 | 1,135 | 1,137 | 1,095 | 1,095 | 15,300 |
| 2022/02/02 | 1,088 | 1,141 | 1,088 | 1,134 | 11,100 |
| 2022/02/01 | 1,124 | 1,144 | 1,086 | 1,090 | 29,800 |
| 2022/01/31 | 1,048 | 1,100 | 1,048 | 1,095 | 36,600 |
| 2022/01/28 | 1,079 | 1,079 | 1,020 | 1,050 | 26,700 |
| 2022/01/27 | 1,147 | 1,151 | 1,036 | 1,037 | 49,300 |
| 2022/01/26 | 1,114 | 1,146 | 1,078 | 1,130 | 40,400 |
| 2022/01/25 | 1,192 | 1,192 | 1,108 | 1,114 | 42,200 |
| 2022/01/24 | 1,195 | 1,211 | 1,180 | 1,207 | 15,500 |
| 2022/01/21 | 1,228 | 1,232 | 1,156 | 1,220 | 61,000 |
| 2022/01/20 | 1,241 | 1,261 | 1,188 | 1,250 | 40,000 |
| 2022/01/19 | 1,290 | 1,309 | 1,236 | 1,241 | 58,300 |
| 2022/01/18 | 1,331 | 1,342 | 1,304 | 1,323 | 13,400 |
| 2022/01/17 | 1,330 | 1,362 | 1,312 | 1,315 | 19,900 |
| 2022/01/14 | 1,381 | 1,381 | 1,330 | 1,348 | 36,600 |
| 2022/01/13 | 1,444 | 1,444 | 1,389 | 1,390 | 18,900 |
| 2022/01/12 | 1,373 | 1,434 | 1,373 | 1,419 | 20,900 |
| 2022/01/11 | 1,426 | 1,426 | 1,359 | 1,361 | 34,700 |
| 2022/01/07 | 1,457 | 1,493 | 1,400 | 1,415 | 46,300 |
| 2022/01/06 | 1,502 | 1,512 | 1,465 | 1,465 | 36,500 |
| 2022/01/05 | 1,521 | 1,555 | 1,515 | 1,527 | 31,200 |
| 2022/01/04 | 1,537 | 1,537 | 1,492 | 1,520 | 12,200 |